Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heritage Commerce (NQ: HTBK )

8.310 -0.060 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 10.07 10.20 10.02 10.12 125,093 +0.02(+0.21%)
Mar 30, 2017 9.730 10.14 9.730 10.10 126,349 +0.37(+3.76%)
Mar 29, 2017 9.687 9.794 9.687 9.737 82,180 +0.00(+0.00%)
Mar 28, 2017 9.643 9.787 9.629 9.737 133,683 +0.07(+0.74%)
Mar 27, 2017 9.485 9.694 9.471 9.665 113,393 +0.01(+0.07%)
Mar 24, 2017 9.694 9.780 9.600 9.658 55,976 +0.03(+0.30%)
Mar 23, 2017 9.457 9.687 9.457 9.629 48,980 +0.15(+1.59%)
Mar 22, 2017 9.550 9.586 9.236 9.478 134,921 -0.11(-1.20%)
Mar 21, 2017 10.00 10.00 9.586 9.593 174,803 -0.37(-3.68%)
Mar 20, 2017 10.07 10.17 9.931 9.959 51,789 -0.09(-0.86%)
Mar 17, 2017 10.00 10.22 9.981 10.05 347,288 +0.00(+0.00%)
Mar 16, 2017 9.959 10.09 9.902 10.05 105,006 +0.06(+0.65%)
Mar 15, 2017 10.09 10.17 9.967 9.981 83,655 -0.09(-0.93%)
Mar 14, 2017 10.02 10.12 9.924 10.07 99,000 +0.02(+0.21%)
Mar 13, 2017 9.895 10.18 9.895 10.05 98,044 +0.08(+0.79%)
Mar 10, 2017 10.15 10.15 9.924 9.974 106,425 -0.07(-0.72%)
Mar 09, 2017 9.945 10.10 9.945 10.05 85,754 +0.10(+1.01%)
Mar 08, 2017 10.23 10.23 9.931 9.945 82,471 -0.19(-1.84%)
Mar 07, 2017 10.12 10.21 10.12 10.13 73,073 -0.04(-0.42%)
Mar 06, 2017 10.07 10.40 9.970 10.17 109,280 +0.06(+0.64%)
Mar 03, 2017 10.15 10.15 10.02 10.11 45,330 +0.02(+0.21%)
Mar 02, 2017 10.38 10.41 10.08 10.09 106,582 -0.31(-2.97%)
Mar 01, 2017 10.40 10.43 10.23 10.40 82,825 +0.20(+1.97%)
Feb 28, 2017 10.35 10.55 10.13 10.20 140,656 -0.16(-1.52%)
Feb 27, 2017 10.32 10.40 10.23 10.35 83,642 +0.01(+0.14%)
Feb 24, 2017 10.26 10.36 10.22 10.34 129,710 +0.06(+0.63%)
Feb 23, 2017 10.21 10.33 10.15 10.28 102,198 -0.02(-0.21%)
Feb 22, 2017 10.18 10.32 10.12 10.30 80,441 +0.06(+0.63%)
Feb 21, 2017 10.27 10.27 10.12 10.23 90,185 +0.03(+0.28%)
Feb 17, 2017 10.20 10.20 10.20 0 -0.13(-1.25%)
Feb 16, 2017 10.21 10.35 10.19 10.33 159,799 +0.09(+0.84%)
Feb 15, 2017 10.12 10.31 10.09 10.25 159,511 +0.09(+0.92%)
Feb 14, 2017 9.981 10.19 9.765 10.15 143,189 +0.16(+1.58%)
Feb 13, 2017 9.995 10.10 9.921 9.995 216,702 +0.07(+0.72%)
Feb 10, 2017 9.873 9.938 9.783 9.924 93,460 +0.08(+0.80%)
Feb 09, 2017 9.766 9.909 9.766 9.845 101,908 +0.07(+0.73%)
Feb 08, 2017 9.845 9.845 9.622 9.773 147,724 -0.09(-0.87%)
Feb 07, 2017 10.09 10.12 9.845 9.859 143,043 -0.19(-1.92%)
Feb 06, 2017 10.07 10.12 9.944 10.05 111,620 -0.09(-0.91%)
Feb 03, 2017 9.880 10.19 9.880 10.14 231,395 +0.34(+3.42%)
Feb 02, 2017 9.873 9.887 9.759 9.809 122,911 -0.07(-0.72%)
Feb 01, 2017 10.09 10.18 9.830 9.880 265,265 -0.13(-1.28%)
Jan 31, 2017 9.916 10.11 9.909 10.01 221,307 +0.01(+0.14%)
Jan 30, 2017 9.952 10.09 9.952 9.994 225,625 -0.29(-2.77%)
Jan 27, 2017 10.48 10.48 10.19 10.28 192,481 +0.01(+0.14%)
Jan 26, 2017 10.27 10.35 10.22 10.27 163,855 -0.03(-0.28%)
Jan 25, 2017 10.34 10.47 10.27 10.29 70,974 +0.05(+0.49%)
Jan 24, 2017 10.11 10.27 10.02 10.24 213,607 +0.16(+1.63%)
Jan 23, 2017 10.09 10.32 10.06 10.08 161,809 +0.00(+0.00%)
Jan 20, 2017 9.980 10.12 9.980 10.08 154,936 +0.10(+1.00%)
Jan 19, 2017 10.08 10.12 9.923 9.980 184,274 -0.10(-0.99%)
Jan 18, 2017 10.04 10.12 9.830 10.08 271,832 +0.11(+1.14%)
Jan 17, 2017 10.31 10.31 9.845 9.966 212,691 -0.31(-3.05%)
Jan 13, 2017 10.28 10.28 10.28 0 +0.05(+0.49%)
Jan 12, 2017 10.27 10.29 9.640 10.23 231,652 -0.09(-0.83%)
Jan 11, 2017 10.22 10.37 10.05 10.32 232,354 +0.14(+1.33%)
Jan 10, 2017 9.866 10.27 9.816 10.18 650,528 +0.38(+3.93%)
Jan 09, 2017 9.952 9.997 9.745 9.795 135,420 -0.21(-2.07%)
Jan 06, 2017 10.03 10.06 9.944 10.00 75,334 +0.01(+0.07%)
Jan 05, 2017 10.19 10.23 9.930 9.994 119,175 -0.21(-2.10%)
Jan 04, 2017 10.15 10.26 10.07 10.21 161,973 +0.16(+1.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.